NuCana (NCNA)
NASDAQ: NCNA
· Real-Time Price · USD
4.01
0.03 (0.75%)
At close: Sep 26, 2025, 3:59 PM
4.03
0.50%
After-hours: Sep 26, 2025, 07:13 PM EDT
NCNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.92 | 4.10 | 3.87 | 4.01 | 4.01 | 0.75% | 145,250 |
| Sep 25, 2025 | 4.01 | 4.09 | 3.85 | 3.98 | 3.98 | -4.10% | 150,424 |
| Sep 24, 2025 | 3.93 | 4.20 | 3.91 | 4.15 | 4.15 | 6.68% | 375,900 |
| Sep 23, 2025 | 3.97 | 4.15 | 3.81 | 3.89 | 3.89 | -2.99% | 240,628 |
| Sep 22, 2025 | 3.74 | 4.03 | 3.74 | 4.01 | 4.01 | 8.67% | 264,600 |
| Sep 19, 2025 | 3.98 | 4.00 | 3.61 | 3.69 | 3.69 | -7.52% | 319,100 |
| Sep 18, 2025 | 4.00 | 4.22 | 3.96 | 3.99 | 3.99 | 0.76% | 235,900 |
| Sep 17, 2025 | 4.23 | 4.35 | 3.94 | 3.96 | 3.96 | -10.41% | 424,100 |
| Sep 16, 2025 | 4.63 | 4.88 | 4.42 | 4.42 | 4.42 | -1.78% | 515,637 |
| Sep 15, 2025 | 3.99 | 4.59 | 3.90 | 4.50 | 4.50 | 16.58% | 2,620,438 |
| Sep 12, 2025 | 3.85 | 4.23 | 3.85 | 3.86 | 3.86 | 5.18% | 535,600 |
| Sep 11, 2025 | 3.25 | 3.80 | 3.22 | 3.67 | 3.67 | 12.58% | 564,400 |
| Sep 10, 2025 | 2.91 | 3.30 | 2.88 | 3.26 | 3.26 | 11.64% | 455,800 |
| Sep 9, 2025 | 2.85 | 2.99 | 2.85 | 2.92 | 2.92 | 1.04% | 191,633 |
| Sep 8, 2025 | 2.88 | 2.92 | 2.82 | 2.89 | 2.89 | 0.70% | 166,624 |
| Sep 5, 2025 | 2.88 | 3.02 | 2.86 | 2.87 | 2.87 | 0.35% | 215,340 |
| Sep 4, 2025 | 3.04 | 3.04 | 2.78 | 2.86 | 2.86 | -5.92% | 322,800 |
| Sep 3, 2025 | 3.03 | 3.14 | 2.95 | 3.04 | 3.04 | 2.01% | 383,022 |
| Sep 2, 2025 | 3.19 | 3.23 | 2.93 | 2.98 | 2.98 | -6.58% | 285,500 |
| Aug 29, 2025 | 3.21 | 3.29 | 3.15 | 3.19 | 3.19 | -0.31% | 159,900 |